Securitas AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	93.540	93.540	90.840	90.950	67.063	232,339
2022-07-12	90.000	93.140	89.940	92.720	68.368	743,682
2022-07-11	92.140	92.200	90.109	90.910	67.033	992,388
2022-07-08	92.350	92.960	90.920	92.490	68.198	193,516
2022-07-07	91.360	92.180	90.060	91.600	67.542	172,917
2022-07-06	90.670	90.900	89.340	90.440	66.686	133,303
2022-07-05	91.790	92.100	88.980	89.610	66.075	270,537
2022-07-04	91.190	91.840	90.760	91.530	67.490	167,783
2022-07-01	88.000	90.940	87.480	90.940	67.055	359,927
2022-06-30	87.900	88.200	86.360	87.890	64.806	170,997
2022-06-29	90.170	90.280	88.890	89.220	65.787	249,646
2022-06-28	89.290	91.280	88.760	90.280	66.569	226,940
2022-06-27	89.940	89.940	88.320	88.920	65.566	578,842
2022-06-24	87.630	87.630	87.630	87.630	64.615	0
2022-06-23	89.410	89.460	87.040	87.630	64.615	638,678
2022-06-22	87.300	90.499	86.720	89.930	66.311	325,608
2022-06-21	88.550	90.680	87.920	88.590	65.322	177,467
2022-06-20	87.120	88.060	86.560	88.060	64.932	159,887
2022-06-17	86.760	88.380	85.660	87.200	64.298	336,439
2022-06-16	89.620	89.880	86.020	86.060	63.457	463,348
2022-06-15	89.190	90.660	87.660	89.950	66.325	406,331
2022-06-14	89.700	89.700	86.700	87.110	64.231	242,014
2022-06-13	92.220	92.880	89.280	90.000	66.362	315,313
2022-06-10	97.440	97.440	93.211	93.730	69.112	420,704
2022-06-09	100.35	100.35	96.860	97.860	72.158	236,752
2022-06-08	101.19	101.70	100.05	100.62	74.193	466,234
2022-06-07	101.46	101.95	100.15	101.24	74.646	266,677
2022-06-06	101.51	101.51	101.51	101.51	74.849	0
2022-06-01	103.80	103.80	100.90	101.51	74.849	327,698
2022-05-31	107.00	107.00	104.10	104.25	76.869	406,558
2022-05-30	106.75	109.15	106.40	107.30	79.118	192,392
2022-05-27	102.70	107.00	102.30	106.80	78.750	348,772
2022-05-26	100.40	100.40	100.40	100.40	74.027	0
2022-05-25	100.92	103.70	100.40	100.40	74.027	140,903
2022-05-24	101.41	102.04	100.05	100.40	74.027	216,347
2022-05-23	101.09	102.75	100.25	101.74	75.015	270,106
2022-05-20	105.23	105.85	100.10	100.84	74.355	614,929
2022-05-19	106.60	106.60	103.15	104.53	77.072	938,202
2022-05-18	107.65	108.60	105.80	107.18	79.026	345,352
2022-05-17	108.38	109.75	107.05	107.68	79.395	237,960
2022-05-16	106.75	107.10	105.90	106.75	78.713	3,676,812
2022-05-13	107.20	108.30	106.59	106.95	78.860	312,959
2022-05-12	103.70	106.65	103.55	106.40	78.455	362,318
2022-05-11	101.66	105.30	101.10	104.90	77.349	1,279,765
2022-05-10	101.14	102.85	100.90	102.58	75.634	3,332,708
2022-05-09	105.00	105.00	99.760	100.52	74.119	544,054
2022-05-06	104.80	105.65	102.00	105.55	77.828	569,665
2022-05-05	114.53	114.53	108.45	109.35	77.386	1,943,938
2022-05-04	114.85	119.10	111.95	114.45	80.995	1,665,599
2022-05-03	114.23	114.90	113.10	114.23	80.836	385,271
2022-04-29	116.03	117.45	115.40	117.10	82.870	537,309
2022-04-28	115.23	116.55	113.85	113.93	80.623	359,145
2022-04-27	115.10	115.25	113.65	114.75	81.207	332,439
2022-04-26	116.33	116.40	114.30	114.88	81.296	4,850,133
2022-04-25	116.23	116.95	114.40	116.20	82.233	240,378
2022-04-22	118.08	118.70	116.95	118.08	83.560	255,712
2022-04-21	117.20	119.95	116.75	119.18	84.339	604,341
2022-04-20	116.55	118.35	116.55	117.85	83.401	489,223
2022-04-19	114.93	117.00	113.50	116.28	82.286	586,704
2022-04-14	113.25	114.85	112.50	112.55	79.650	191,915

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.6500 SEK
2025-11-19	2.2500 SEK
2025-05-09	2.2500 SEK
2024-11-15	1.9000 SEK
2024-05-10	1.9000 SEK
2023-11-17	1.7000 SEK
2023-05-05	1.7500 SEK
2022-05-06	4.4000 SEK
2021-05-06	4.0000 SEK
2020-12-10	4.8000 SEK
2019-05-07	4.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.